1333 マルハニチロ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,817 | 1,820 | 1,807 | 1,808 | 158,500 | 1,808 |
| 2014-12-29 | 1,800 | 1,821 | 1,790 | 1,813 | 205,200 | 1,813 |
| 2014-12-26 | 1,797 | 1,801 | 1,784 | 1,797 | 209,200 | 1,797 |
| 2014-12-25 | 1,783 | 1,798 | 1,771 | 1,793 | 212,500 | 1,793 |
| 2014-12-24 | 1,772 | 1,798 | 1,764 | 1,786 | 534,900 | 1,786 |
| 2014-12-22 | 1,711 | 1,717 | 1,691 | 1,714 | 184,300 | 1,714 |
| 2014-12-19 | 1,724 | 1,747 | 1,701 | 1,712 | 354,000 | 1,712 |
| 2014-12-18 | 1,757 | 1,757 | 1,717 | 1,721 | 256,300 | 1,721 |
| 2014-12-17 | 1,722 | 1,747 | 1,722 | 1,735 | 220,100 | 1,735 |
| 2014-12-16 | 1,757 | 1,762 | 1,719 | 1,736 | 213,900 | 1,736 |
| 2014-12-15 | 1,767 | 1,784 | 1,763 | 1,779 | 248,100 | 1,779 |
| 2014-12-12 | 1,783 | 1,795 | 1,773 | 1,774 | 365,200 | 1,774 |
| 2014-12-11 | 1,753 | 1,789 | 1,747 | 1,786 | 322,300 | 1,786 |
| 2014-12-10 | 1,751 | 1,768 | 1,750 | 1,764 | 170,500 | 1,764 |
| 2014-12-09 | 1,752 | 1,776 | 1,744 | 1,768 | 170,600 | 1,768 |
| 2014-12-08 | 1,765 | 1,778 | 1,754 | 1,773 | 228,300 | 1,773 |
| 2014-12-05 | 1,751 | 1,769 | 1,741 | 1,764 | 164,600 | 1,764 |
| 2014-12-04 | 1,765 | 1,772 | 1,745 | 1,764 | 262,200 | 1,764 |
| 2014-12-03 | 1,742 | 1,766 | 1,732 | 1,761 | 459,400 | 1,761 |
| 2014-12-02 | 1,695 | 1,736 | 1,695 | 1,736 | 364,100 | 1,736 |
| 2014-12-01 | 1,669 | 1,697 | 1,669 | 1,695 | 209,700 | 1,695 |
| 2014-11-28 | 1,651 | 1,670 | 1,651 | 1,669 | 175,100 | 1,669 |
| 2014-11-27 | 1,650 | 1,655 | 1,639 | 1,649 | 151,500 | 1,649 |
| 2014-11-26 | 1,652 | 1,654 | 1,641 | 1,650 | 138,900 | 1,650 |
| 2014-11-25 | 1,655 | 1,658 | 1,638 | 1,647 | 288,500 | 1,647 |
| 2014-11-21 | 1,643 | 1,657 | 1,624 | 1,652 | 279,600 | 1,652 |
| 2014-11-20 | 1,612 | 1,647 | 1,603 | 1,636 | 307,100 | 1,636 |
| 2014-11-19 | 1,605 | 1,615 | 1,605 | 1,607 | 134,600 | 1,607 |
| 2014-11-18 | 1,593 | 1,610 | 1,593 | 1,608 | 167,300 | 1,608 |
| 2014-11-17 | 1,600 | 1,601 | 1,577 | 1,588 | 159,700 | 1,588 |
| 2014-11-14 | 1,604 | 1,604 | 1,587 | 1,603 | 206,600 | 1,603 |
| 2014-11-13 | 1,582 | 1,594 | 1,580 | 1,594 | 100,600 | 1,594 |
| 2014-11-12 | 1,600 | 1,609 | 1,580 | 1,580 | 210,600 | 1,580 |
| 2014-11-11 | 1,585 | 1,598 | 1,577 | 1,597 | 157,200 | 1,597 |
| 2014-11-10 | 1,581 | 1,588 | 1,577 | 1,580 | 89,000 | 1,580 |
| 2014-11-07 | 1,586 | 1,591 | 1,573 | 1,589 | 147,600 | 1,589 |
| 2014-11-06 | 1,600 | 1,606 | 1,576 | 1,581 | 185,600 | 1,581 |
| 2014-11-05 | 1,601 | 1,610 | 1,575 | 1,600 | 302,600 | 1,600 |
| 2014-11-04 | 1,632 | 1,638 | 1,600 | 1,601 | 351,700 | 1,601 |
| 2014-10-31 | 1,573 | 1,619 | 1,565 | 1,603 | 314,800 | 1,603 |
| 2014-10-30 | 1,572 | 1,575 | 1,562 | 1,563 | 107,000 | 1,563 |
| 2014-10-29 | 1,554 | 1,572 | 1,554 | 1,563 | 91,400 | 1,563 |
| 2014-10-28 | 1,541 | 1,554 | 1,541 | 1,546 | 72,700 | 1,546 |
| 2014-10-27 | 1,532 | 1,546 | 1,530 | 1,544 | 95,000 | 1,544 |
| 2014-10-24 | 1,530 | 1,535 | 1,512 | 1,520 | 133,800 | 1,520 |
| 2014-10-23 | 1,526 | 1,529 | 1,511 | 1,515 | 135,100 | 1,515 |
| 2014-10-22 | 1,528 | 1,532 | 1,517 | 1,532 | 128,600 | 1,532 |
| 2014-10-21 | 1,520 | 1,523 | 1,503 | 1,507 | 187,400 | 1,507 |
| 2014-10-20 | 1,538 | 1,546 | 1,513 | 1,521 | 149,500 | 1,521 |
| 2014-10-17 | 1,527 | 1,533 | 1,500 | 1,502 | 169,600 | 1,502 |
| 2014-10-16 | 1,551 | 1,554 | 1,523 | 1,526 | 225,000 | 1,526 |
| 2014-10-15 | 1,570 | 1,580 | 1,560 | 1,578 | 110,000 | 1,578 |
| 2014-10-14 | 1,575 | 1,580 | 1,556 | 1,560 | 180,500 | 1,560 |
| 2014-10-10 | 1,591 | 1,595 | 1,584 | 1,590 | 212,500 | 1,590 |
| 2014-10-09 | 1,615 | 1,615 | 1,601 | 1,601 | 104,200 | 1,601 |
| 2014-10-08 | 1,605 | 1,619 | 1,604 | 1,609 | 86,700 | 1,609 |
| 2014-10-07 | 1,612 | 1,621 | 1,610 | 1,611 | 92,400 | 1,611 |
| 2014-10-06 | 1,623 | 1,628 | 1,617 | 1,620 | 76,800 | 1,620 |
| 2014-10-03 | 1,610 | 1,618 | 1,603 | 1,608 | 110,600 | 1,608 |
| 2014-10-02 | 1,629 | 1,630 | 1,613 | 1,613 | 160,700 | 1,613 |
| 2014-10-01 | 1,635 | 1,646 | 1,635 | 1,638 | 131,400 | 1,638 |
| 2014-09-30 | 1,631 | 1,639 | 1,625 | 1,634 | 100,000 | 1,634 |
| 2014-09-29 | 1,633 | 1,637 | 1,630 | 1,635 | 45,200 | 1,635 |
| 2014-09-26 | 1,627 | 1,636 | 1,622 | 1,631 | 136,300 | 1,631 |
| 2014-09-25 | 1,631 | 1,635 | 1,626 | 1,635 | 82,900 | 1,635 |
| 2014-09-24 | 1,634 | 1,640 | 1,624 | 1,625 | 119,900 | 1,625 |
| 2014-09-22 | 1,641 | 1,648 | 1,639 | 1,643 | 100,700 | 1,643 |
| 2014-09-19 | 1,636 | 1,645 | 1,634 | 1,644 | 129,800 | 1,644 |
| 2014-09-18 | 1,625 | 1,640 | 1,620 | 1,636 | 178,500 | 1,636 |
| 2014-09-17 | 1,619 | 1,624 | 1,618 | 1,622 | 62,500 | 1,622 |
| 2014-09-16 | 1,620 | 1,627 | 1,619 | 1,619 | 67,900 | 1,619 |
| 2014-09-12 | 1,620 | 1,635 | 1,617 | 1,625 | 335,300 | 1,625 |
| 2014-09-11 | 1,627 | 1,631 | 1,621 | 1,622 | 78,700 | 1,622 |
| 2014-09-10 | 1,620 | 1,628 | 1,620 | 1,626 | 55,100 | 1,626 |
| 2014-09-09 | 1,630 | 1,631 | 1,622 | 1,625 | 75,800 | 1,625 |
| 2014-09-08 | 1,630 | 1,639 | 1,627 | 1,630 | 60,100 | 1,630 |
| 2014-09-05 | 1,639 | 1,640 | 1,625 | 1,629 | 72,500 | 1,629 |
| 2014-09-04 | 1,634 | 1,636 | 1,628 | 1,628 | 58,200 | 1,628 |
| 2014-09-03 | 1,639 | 1,642 | 1,634 | 1,635 | 69,600 | 1,635 |
| 2014-09-02 | 1,628 | 1,644 | 1,626 | 1,639 | 106,900 | 1,639 |
| 2014-09-01 | 1,621 | 1,629 | 1,621 | 1,626 | 58,300 | 1,626 |
| 2014-08-29 | 1,621 | 1,627 | 1,617 | 1,620 | 89,000 | 1,620 |
| 2014-08-28 | 1,625 | 1,633 | 1,618 | 1,632 | 90,700 | 1,632 |
| 2014-08-27 | 1,635 | 1,635 | 1,624 | 1,631 | 124,500 | 1,631 |
| 2014-08-26 | 1,644 | 1,644 | 1,628 | 1,629 | 93,300 | 1,629 |
| 2014-08-25 | 1,643 | 1,645 | 1,637 | 1,640 | 57,700 | 1,640 |
| 2014-08-22 | 1,644 | 1,645 | 1,637 | 1,640 | 90,700 | 1,640 |
| 2014-08-21 | 1,638 | 1,639 | 1,632 | 1,637 | 125,900 | 1,637 |
| 2014-08-20 | 1,635 | 1,642 | 1,634 | 1,637 | 49,100 | 1,637 |
| 2014-08-19 | 1,642 | 1,645 | 1,637 | 1,639 | 70,400 | 1,639 |
| 2014-08-18 | 1,639 | 1,643 | 1,630 | 1,633 | 90,600 | 1,633 |
| 2014-08-15 | 1,645 | 1,645 | 1,639 | 1,643 | 46,000 | 1,643 |
| 2014-08-14 | 1,647 | 1,653 | 1,644 | 1,646 | 54,900 | 1,646 |
| 2014-08-13 | 1,631 | 1,652 | 1,629 | 1,646 | 89,200 | 1,646 |
| 2014-08-12 | 1,638 | 1,652 | 1,634 | 1,641 | 95,200 | 1,641 |
| 2014-08-11 | 1,632 | 1,641 | 1,616 | 1,639 | 111,700 | 1,639 |
| 2014-08-08 | 1,630 | 1,649 | 1,610 | 1,612 | 197,500 | 1,612 |
| 2014-08-07 | 1,635 | 1,645 | 1,632 | 1,644 | 90,500 | 1,644 |
| 2014-08-06 | 1,622 | 1,647 | 1,620 | 1,635 | 178,500 | 1,635 |
| 2014-08-05 | 1,650 | 1,655 | 1,624 | 1,626 | 301,600 | 1,626 |
| 2014-08-04 | 1,622 | 1,631 | 1,616 | 1,620 | 70,400 | 1,620 |
| 2014-08-01 | 1,628 | 1,638 | 1,622 | 1,622 | 99,700 | 1,622 |
| 2014-07-31 | 1,635 | 1,644 | 1,632 | 1,632 | 149,100 | 1,632 |
| 2014-07-30 | 1,630 | 1,635 | 1,623 | 1,635 | 95,600 | 1,635 |
| 2014-07-29 | 1,630 | 1,635 | 1,626 | 1,635 | 106,000 | 1,635 |
| 2014-07-28 | 1,625 | 1,631 | 1,620 | 1,625 | 70,300 | 1,625 |
| 2014-07-25 | 1,605 | 1,622 | 1,605 | 1,622 | 110,800 | 1,622 |
| 2014-07-24 | 1,610 | 1,615 | 1,605 | 1,609 | 87,900 | 1,609 |
| 2014-07-23 | 1,620 | 1,627 | 1,610 | 1,611 | 83,700 | 1,611 |
| 2014-07-22 | 1,615 | 1,623 | 1,606 | 1,610 | 83,200 | 1,610 |
| 2014-07-18 | 1,605 | 1,614 | 1,601 | 1,613 | 97,100 | 1,613 |
| 2014-07-17 | 1,610 | 1,618 | 1,610 | 1,615 | 43,100 | 1,615 |
| 2014-07-16 | 1,615 | 1,625 | 1,609 | 1,610 | 54,200 | 1,610 |
| 2014-07-15 | 1,612 | 1,624 | 1,606 | 1,618 | 58,600 | 1,618 |
| 2014-07-14 | 1,605 | 1,618 | 1,602 | 1,613 | 106,800 | 1,613 |
| 2014-07-11 | 1,608 | 1,613 | 1,602 | 1,603 | 126,200 | 1,603 |
| 2014-07-10 | 1,630 | 1,634 | 1,611 | 1,611 | 131,600 | 1,611 |
| 2014-07-09 | 1,626 | 1,636 | 1,616 | 1,631 | 113,600 | 1,631 |
| 2014-07-08 | 1,638 | 1,646 | 1,630 | 1,635 | 112,800 | 1,635 |
| 2014-07-07 | 1,632 | 1,652 | 1,632 | 1,642 | 114,300 | 1,642 |
| 2014-07-04 | 1,630 | 1,646 | 1,630 | 1,639 | 154,500 | 1,639 |
| 2014-07-03 | 1,637 | 1,639 | 1,627 | 1,637 | 114,900 | 1,637 |
| 2014-07-02 | 1,630 | 1,642 | 1,629 | 1,637 | 173,600 | 1,637 |
| 2014-07-01 | 1,652 | 1,658 | 1,619 | 1,622 | 386,300 | 1,622 |
| 2014-06-30 | 1,645 | 1,655 | 1,630 | 1,655 | 157,400 | 1,655 |
| 2014-06-27 | 1,644 | 1,650 | 1,615 | 1,645 | 185,400 | 1,645 |
| 2014-06-26 | 1,655 | 1,655 | 1,641 | 1,644 | 82,800 | 1,644 |
| 2014-06-25 | 1,633 | 1,654 | 1,633 | 1,643 | 83,200 | 1,643 |
| 2014-06-24 | 1,630 | 1,650 | 1,625 | 1,646 | 122,700 | 1,646 |
| 2014-06-23 | 1,629 | 1,632 | 1,619 | 1,630 | 69,600 | 1,630 |
| 2014-06-20 | 1,628 | 1,636 | 1,615 | 1,617 | 152,500 | 1,617 |
| 2014-06-19 | 1,630 | 1,642 | 1,627 | 1,635 | 101,500 | 1,635 |
| 2014-06-18 | 1,629 | 1,637 | 1,618 | 1,627 | 81,500 | 1,627 |
| 2014-06-17 | 1,609 | 1,628 | 1,607 | 1,628 | 119,200 | 1,628 |
| 2014-06-16 | 1,601 | 1,612 | 1,597 | 1,604 | 135,800 | 1,604 |
| 2014-06-13 | 1,591 | 1,619 | 1,591 | 1,616 | 237,700 | 1,616 |
| 2014-06-12 | 1,623 | 1,623 | 1,602 | 1,607 | 127,800 | 1,607 |
| 2014-06-11 | 1,602 | 1,626 | 1,602 | 1,624 | 120,500 | 1,624 |
| 2014-06-10 | 1,616 | 1,624 | 1,596 | 1,602 | 98,700 | 1,602 |
| 2014-06-09 | 1,625 | 1,629 | 1,617 | 1,620 | 75,900 | 1,620 |
| 2014-06-06 | 1,625 | 1,630 | 1,618 | 1,625 | 128,000 | 1,625 |
| 2014-06-05 | 1,625 | 1,628 | 1,612 | 1,619 | 100,300 | 1,619 |
| 2014-06-04 | 1,634 | 1,635 | 1,621 | 1,628 | 86,300 | 1,628 |
| 2014-06-03 | 1,644 | 1,644 | 1,636 | 1,638 | 136,400 | 1,638 |
| 2014-06-02 | 1,630 | 1,640 | 1,619 | 1,636 | 143,800 | 1,636 |
| 2014-05-30 | 1,600 | 1,631 | 1,600 | 1,606 | 328,400 | 1,606 |
| 2014-05-29 | 1,548 | 1,592 | 1,543 | 1,585 | 165,100 | 1,585 |
| 2014-05-28 | 1,530 | 1,550 | 1,528 | 1,548 | 103,000 | 1,548 |
| 2014-05-27 | 1,529 | 1,544 | 1,525 | 1,528 | 104,600 | 1,528 |
| 2014-05-26 | 1,528 | 1,530 | 1,518 | 1,528 | 64,100 | 1,528 |
| 2014-05-23 | 1,525 | 1,530 | 1,518 | 1,521 | 72,400 | 1,521 |
| 2014-05-22 | 1,505 | 1,532 | 1,502 | 1,525 | 128,600 | 1,525 |
| 2014-05-21 | 1,501 | 1,504 | 1,498 | 1,501 | 89,500 | 1,501 |
| 2014-05-20 | 1,503 | 1,510 | 1,502 | 1,502 | 51,700 | 1,502 |
| 2014-05-19 | 1,516 | 1,521 | 1,500 | 1,500 | 94,400 | 1,500 |
| 2014-05-16 | 1,523 | 1,529 | 1,510 | 1,515 | 116,400 | 1,515 |
| 2014-05-15 | 1,540 | 1,541 | 1,524 | 1,526 | 121,700 | 1,526 |
| 2014-05-14 | 1,536 | 1,557 | 1,536 | 1,554 | 84,400 | 1,554 |
| 2014-05-13 | 1,537 | 1,549 | 1,535 | 1,537 | 94,100 | 1,537 |
| 2014-05-12 | 1,532 | 1,540 | 1,526 | 1,527 | 63,400 | 1,527 |
| 2014-05-09 | 1,534 | 1,544 | 1,528 | 1,532 | 81,800 | 1,532 |
| 2014-05-08 | 1,526 | 1,545 | 1,521 | 1,538 | 132,400 | 1,538 |
| 2014-05-07 | 1,569 | 1,569 | 1,524 | 1,524 | 250,900 | 1,524 |
| 2014-05-02 | 1,600 | 1,600 | 1,567 | 1,570 | 123,100 | 1,570 |
| 2014-05-01 | 1,630 | 1,630 | 1,601 | 1,604 | 150,200 | 1,604 |
| 2014-04-30 | 1,619 | 1,630 | 1,611 | 1,620 | 134,000 | 1,620 |
| 2014-04-28 | 1,581 | 1,614 | 1,563 | 1,610 | 170,500 | 1,610 |
| 2014-04-25 | 1,565 | 1,587 | 1,560 | 1,581 | 126,800 | 1,581 |
| 2014-04-24 | 1,559 | 1,577 | 1,555 | 1,562 | 145,900 | 1,562 |
| 2014-04-23 | 1,558 | 1,569 | 1,558 | 1,565 | 143,200 | 1,565 |
| 2014-04-22 | 1,562 | 1,573 | 1,558 | 1,558 | 113,900 | 1,558 |
| 2014-04-21 | 1,583 | 1,599 | 1,561 | 1,561 | 132,900 | 1,561 |
| 2014-04-18 | 1,609 | 1,609 | 1,577 | 1,583 | 128,300 | 1,583 |
| 2014-04-17 | 1,589 | 1,604 | 1,588 | 1,596 | 234,700 | 1,596 |
| 2014-04-16 | 1,576 | 1,596 | 1,570 | 1,582 | 185,000 | 1,582 |
| 2014-04-15 | 1,566 | 1,579 | 1,562 | 1,576 | 167,800 | 1,576 |
| 2014-04-14 | 1,555 | 1,576 | 1,552 | 1,569 | 110,300 | 1,569 |
| 2014-04-11 | 1,555 | 1,589 | 1,551 | 1,566 | 270,000 | 1,566 |
| 2014-04-10 | 1,638 | 1,642 | 1,604 | 1,604 | 176,400 | 1,604 |
| 2014-04-09 | 1,680 | 1,682 | 1,638 | 1,638 | 218,900 | 1,638 |
| 2014-04-08 | 1,686 | 1,705 | 1,681 | 1,686 | 191,900 | 1,686 |
| 2014-04-07 | 1,703 | 1,710 | 1,687 | 1,687 | 150,400 | 1,687 |
| 2014-04-04 | 1,716 | 1,722 | 1,709 | 1,716 | 132,900 | 1,716 |
| 2014-04-03 | 1,727 | 1,735 | 1,715 | 1,723 | 471,300 | 1,723 |
| 2014-04-02 | 1,711 | 1,746 | 1,711 | 1,727 | 672,700 | 1,727 |
| 2014-04-01 | 1,681 | 1,800 | 1,681 | 1,774 | 1,548,200 | 1,774 |
分割・併合履歴 ： なし
